Centessa Pharmaceuticals (260)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.82485875706 | 8.85 | 8.85 | 8.3 | 161 | 8.81401869 | DE |
| 4 | 0.75 | 8.98203592814 | 8.35 | 9 | 8.3 | 100 | 8.73607213 | DE |
| 12 | 1.25 | 15.923566879 | 7.85 | 9 | 7.85 | 156 | 8.42172392 | DE |
| 26 | 1.1 | 13.75 | 8 | 12.8 | 7.2 | 5698 | 8.69417915 | DE |
| 52 | 2.2 | 31.884057971 | 6.9 | 12.8 | 5.55 | 4953 | 8.13520577 | DE |
| 156 | 2.2 | 31.884057971 | 6.9 | 12.8 | 5.55 | 4953 | 8.13520577 | DE |
| 260 | 2.2 | 31.884057971 | 6.9 | 12.8 | 5.55 | 4953 | 8.13520577 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766360 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1721679960 | 8.3 | -0.55 | -6.21 | 8.3 | 8.3 | 8.3 | 21 |
| 1721420760 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1721334360 | 8.85 | 0.4 | 4.73 | 8.85 | 8.85 | 8.85 | 300 |
| 1721247960 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1721161560 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1721075160 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1720815960 | 8.4499999 | -0.55 | -6.11 | 8.4499999 | 8.4499999 | 8.4499999 | 60 |
| 1720729620 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1720643220 | 9 | 0.65 | 7.78 | 9 | 9 | 9 | 58 |
| 1720556820 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1720470420 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1720211220 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1720124820 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1720038420 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1719952020 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1719865620 | 8.35 | -0.5 | -5.65 | 8.35 | 8.35 | 8.35 | 60 |
| 1719606420 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1719520020 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1719433620 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1719347220 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1719260820 | 8.85 | 0.35 | 4.12 | 8.85 | 8.85 | 8.85 | 58 |
| 1719001560 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1718915160 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1718828760 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1718742360 | 8.5 | -0.1 | -1.16 | 8.5 | 8.5 | 8.5 | 60 |
| 1718656020 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1718396820 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1718310420 | 8.6 | 0.15 | 1.78 | 8.6 | 8.6 | 8.6 | 300 |
| 1718224020 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1718137620 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1718051220 | 8.4499999 | 0.45 | 5.62 | 8.4499999 | 8.4499999 | 8.4499999 | 300 |
| 1717792020 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717705620 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717619220 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717532820 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717446420 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717187220 | 8 | 0.15 | 1.91 | 8 | 8 | 8 | 250 |
| 1717100820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1717014420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1716928020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1716841620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1716582420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1716496020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1716409620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1716323220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1716236820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1715977620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1715891220 | 7.85 | -2.75 | -25.94 | 7.85 | 7.85 | 7.85 | 250 |
| 1715752800 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1715666400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1715580000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1715320800 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1715234400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1715148000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1715061600 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1714975200 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1714716000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1714629600 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1714456800 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1714370400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1714111200 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1714024800 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1713938400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
